TSLA
$382.61
Tesla
$6.21
1.65%

Option Analysis for Tesla

-
Options
4.0%
Average
-
Liquidity
Strategies:
Long Calls
Covered Calls
Long Puts
Short Strangle
Options expiring on Friday, August 18, 2017
Calls
Puts
Priced Move
Price
Volume
Open Interest
Strike
Open Interest
Volume
Price
Priced Move
-3.4%
$169.50
10.0
11.0
$200.00
73.0
13.0
$0.26
47.8%
-12.4%
$125.00
2.0
2.0
$210.00
165.0
1.0
$0.53
45.3%
-16.1%
$106.00
2.0
2.0
$215.00
25.0
1.0
$0.47
43.9%
-0.4%
$161.25
185.0
257.0
$220.00
48.0
10.0
$0.66
42.7%
-3.2%
$145.19
12.0
12.0
$225.00
42.0
109.0
$0.52
41.3%
-0.3%
$151.31
1.0
1.0
$230.00
295.0
2.0
$0.73
40.1%
-6.9%
$121.40
1.0
1.0
$235.00
36.0
4.0
$0.94
38.8%
-4.7%
$124.75
1.0
5.0
$240.00
91.0
15.0
$0.82
37.5%
-3.1%
$120.70
2.0
17.0
$250.00
590.0
41.0
$1.02
34.9%
0.7%
$130.14
2.0
10.0
$255.00
92.0
7.0
$1.69
33.8%
-2.3%
$113.94
2.0
15.0
$260.00
154.0
50.0
$1.39
32.4%
-6.3%
$93.66
1.0
16.0
$265.00
286.0
91.0
$1.60
31.2%
-4.3%
$96.10
6.0
58.0
$270.00
287.0
4.0
$1.90
29.9%
0.4%
$109.00
5.0
3.0
$275.00
222.0
46.0
$1.94
28.6%
-2.5%
$93.00
1.0
87.0
$280.00
1,717.0
55.0
$2.23
27.4%
-2.5%
$88.14
2.0
93.0
$285.00
854.0
6.0
$2.67
26.2%
-0.7%
$90.00
2.0
62.0
$290.00
307.0
40.0
$3.03
25.0%
-2.4%
$78.52
15.0
30.0
$295.00
381.0
31.0
$3.46
23.8%
1.1%
$87.00
22.0
401.0
$300.00
2,490.0
813.0
$3.97
22.6%
-0.7%
$74.84
3.0
145.0
$305.00
502.0
5.0
$4.45
21.4%
-0.3%
$71.39
1.0
99.0
$310.00
545.0
85.0
$5.10
20.3%
0.9%
$71.00
2.0
81.0
$315.00
547.0
30.0
$5.75
19.2%
1.9%
$69.84
1.0
123.0
$320.00
1,449.0
59.0
$6.65
18.1%
2.1%
$65.80
11.0
240.0
$325.00
969.0
19.0
$7.52
17.0%
2.4%
$61.68
15.0
459.0
$330.00
965.0
27.0
$8.50
16.0%
-0.4%
$46.15
2.0
106.0
$335.00
539.0
19.0
$9.48
14.9%
2.7%
$52.98
1.0
222.0
$340.00
334.0
121.0
$10.92
14.0%
3.0%
$49.00
4.0
148.0
$345.00
213.0
27.0
$12.31
13.0%
3.9%
$47.50
52.0
560.0
$350.00
492.0
141.0
$13.77
12.1%
4.3%
$44.20
10.0
97.0
$355.00
125.0
8.0
$15.14
11.2%
4.8%
$41.03
159.0
773.0
$360.00
461.0
39.0
$17.04
10.4%
5.3%
$38.00
174.0
289.0
$365.00
308.0
12.0
$18.94
9.6%
5.5%
$33.56
97.0
330.0
$370.00
1,110.0
437.0
$20.96
8.8%
6.1%
$31.00
330.0
1,175.0
$375.00
917.0
49.0
$23.02
8.0%
6.6%
$27.75
158.0
941.0
$380.00
119.0
41.0
$25.59
7.4%
7.7%
$26.90
88.0
750.0
$385.00
87.0
92.0
$28.80
6.9%
8.4%
$24.87
27.0
368.0
$390.00
58.0
13.0
$31.60
6.3%
9.1%
$22.50
10.0
316.0
$395.00
2.0
1.0
$33.45
5.5%
9.7%
$19.56
274.0
1,494.0
$400.00
41.0
6.0
$36.05
4.9%
10.7%
$18.53
28.0
40.0
$405.00
5.0
4.0
$44.80
5.9%
11.4%
$16.17
43.0
433.0
$410.00
5.0
9.0
$44.05
4.4%
12.3%
$14.65
12.0
81.0
$415.00
5.0
2.0
$50.40
4.7%
14.2%
$11.84
6.0
244.0
$425.00
1.0
1.0
$64.34
5.7%
15.2%
$10.67
36.0
308.0
$430.00
9.0
8.0
$64.85
4.6%
17.3%
$8.63
12.0
119.0
$440.00
116.0
1.0
$65.13
2.0%
18.4%
$8.04
4.0
47.0
$445.00
1.0
1.0
$92.20
7.8%
19.4%
$6.95
65.0
659.0
$450.00
221.0
1.0
$80.20
3.3%
21.7%
$5.57
16.0
301.0
$460.00
111.0
1.0
$90.80
3.5%
24.1%
$4.85
21.0
91.0
$470.00
20.0
20.0
$109.75
5.8%
26.5%
$3.90
12.0
72.0
$480.00
45.0
2.0
$125.35
7.3%
27.6%
$3.25
1.0
231.0
$485.00
4.0
1.0
$120.00
4.6%
Option Activity Ahead of Earnings